573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183000,73597965,2035,2035,2035,2035,559
|
|
20230908,182900,73597965,2035,2035,2035,2035,0
|
|
20230908,182800,73597965,2035,2035,2035,2035,0
|
|
20230908,182700,73597965,2035,2035,2035,2035,0
|
|
20230908,182600,73597965,2035,2035,2035,2035,0
|
|
20230908,182500,73597965,2035,2035,2035,2035,0
|
|
20230908,182400,73597965,2035,2035,2035,2035,0
|
|
20230908,182300,73597965,2035,2035,2035,2035,0
|
|
20230908,182200,73597965,2035,2035,2035,2035,0
|
|
20230908,182100,73597965,2035,2035,2035,2035,0
|
|
20230908,182000,73597965,2035,2035,2035,2035,0
|
|
20230908,181900,73597965,2035,2035,2035,2035,0
|
|
20230908,181800,73597965,2035,2035,2035,2035,0
|
|
20230908,181700,73597965,2035,2035,2035,2035,0
|
|
20230908,181600,73597965,2035,2035,2035,2035,0
|
|
20230908,181500,73597965,2035,2035,2035,2035,0
|
|
20230908,181400,73597965,2035,2035,2035,2035,0
|
|
20230908,181300,73597965,2035,2035,2035,2035,0
|
|
20230908,181200,73597965,2035,2035,2035,2035,0
|
|
20230908,181100,73597965,2035,2035,2035,2035,0
|
|
20230908,181000,73597965,2035,2035,2035,2035,0
|
|
20230908,180900,73597965,2035,2035,2035,2035,0
|
|
20230908,180800,73597965,2035,2035,2035,2035,0
|
|
20230908,180700,73597965,2035,2035,2035,2035,0
|
|
20230908,180600,73597965,2035,2035,2035,2035,0
|
|
20230908,180500,73597965,2035,2035,2035,2035,0
|
|
20230908,180400,73597965,2035,2035,2035,2035,0
|
|
20230908,180300,73597965,2035,2035,2035,2035,0
|
|
20230908,180200,73597965,2035,2035,2035,2035,0
|
|
20230908,180100,73597965,2035,2035,2035,2035,0
|
|
20230908,180000,73597965,2035,2035,2035,2035,559
|
|
20230908,175900,73597965,2035,2035,2035,2035,0
|
|
20230908,175800,73597965,2035,2035,2035,2035,0
|
|
20230908,175700,73597965,2035,2035,2035,2035,0
|
|
20230908,175600,73597965,2035,2035,2035,2035,0
|
|
20230908,175500,73597965,2035,2035,2035,2035,0
|
|
20230908,175400,73597965,2035,2035,2035,2035,0
|
|
20230908,175300,73597965,2035,2035,2035,2035,0
|
|
20230908,175200,73597965,2035,2035,2035,2035,0
|
|
20230908,175100,73597965,2035,2035,2035,2035,0
|
|
20230908,175000,73597965,2035,2035,2035,2035,0
|
|
20230908,174900,73597965,2035,2035,2035,2035,0
|
|
20230908,174800,73597965,2035,2035,2035,2035,0
|
|
20230908,174700,73597965,2035,2035,2035,2035,0
|
|
20230908,174600,73597965,2035,2035,2035,2035,0
|
|
20230908,174500,73597965,2035,2035,2035,2035,0
|
|
20230908,174400,73597965,2035,2035,2035,2035,0
|
|
20230908,174300,73597965,2035,2035,2035,2035,0
|
|
20230908,174200,73597965,2035,2035,2035,2035,0
|
|
20230908,174100,73597965,2035,2035,2035,2035,0
|
|
20230908,174000,73597965,2035,2035,2035,2035,0
|
|
20230908,173900,73597965,2035,2035,2035,2035,0
|
|
20230908,173800,73597965,2035,2035,2035,2035,0
|
|
20230908,173700,73597965,2035,2035,2035,2035,0
|
|
20230908,173600,73597965,2035,2035,2035,2035,0
|
|
20230908,173500,73597965,2035,2035,2035,2035,0
|
|
20230908,173400,73597965,2035,2035,2035,2035,0
|
|
20230908,173300,73597965,2035,2035,2035,2035,0
|
|
20230908,173200,73597965,2035,2035,2035,2035,0
|
|
20230908,173100,73597965,2035,2035,2035,2035,0
|
|
20230908,173000,73597965,2035,2035,2035,2035,559
|
|
20230908,172900,73597965,2035,2035,2035,2035,0
|
|
20230908,172800,73597965,2035,2035,2035,2035,0
|
|
20230908,172700,73597965,2035,2035,2035,2035,0
|
|
20230908,172600,73597965,2035,2035,2035,2035,0
|
|
20230908,172500,73597965,2035,2035,2035,2035,0
|
|
20230908,172400,73597965,2035,2035,2035,2035,0
|
|
20230908,172300,73597965,2035,2035,2035,2035,0
|
|
20230908,172200,73597965,2035,2035,2035,2035,0
|
|
20230908,172100,73597965,2035,2035,2035,2035,0
|
|
20230908,172000,73597965,2035,2035,2035,2035,0
|
|
20230908,171900,73597965,2035,2035,2035,2035,0
|
|
20230908,171800,73597965,2035,2035,2035,2035,0
|
|
20230908,171700,73597965,2035,2035,2035,2035,0
|
|
20230908,171600,73597965,2035,2035,2035,2035,0
|
|
20230908,171500,73597965,2035,2035,2035,2035,0
|
|
20230908,171400,73597965,2035,2035,2035,2035,0
|
|
20230908,171300,73597965,2035,2035,2035,2035,0
|
|
20230908,171200,73597965,2035,2035,2035,2035,0
|
|
20230908,171100,73597965,2035,2035,2035,2035,0
|
|
20230908,171000,73597965,2035,2035,2035,2035,0
|
|
20230908,170900,73597965,2035,2035,2035,2035,0
|
|
20230908,170800,73597965,2035,2035,2035,2035,0
|
|
20230908,170700,73597965,2035,2035,2035,2035,0
|
|
20230908,170600,73597965,2035,2035,2035,2035,0
|
|
20230908,170500,73597965,2035,2035,2035,2035,0
|
|
20230908,170400,73597965,2035,2035,2035,2035,0
|
|
20230908,170300,73597965,2035,2035,2035,2035,0
|
|
20230908,170200,73597965,2035,2035,2035,2035,0
|
|
20230908,170100,73597965,2035,2035,2035,2035,0
|
|
20230908,170000,73597965,2035,2035,2035,2035,559
|
|
20230908,165900,73597965,2035,2035,2035,2035,0
|
|
20230908,165800,73597965,2035,2035,2035,2035,0
|
|
20230908,165700,73597965,2035,2035,2035,2035,0
|
|
20230908,165600,73597965,2035,2035,2035,2035,0
|
|
20230908,165500,73597965,2035,2035,2035,2035,0
|
|
20230908,165400,73597965,2035,2035,2035,2035,0
|
|
20230908,165300,73597965,2035,2035,2035,2035,0
|
|
20230908,165200,73597965,2035,2035,2035,2035,0
|
|
20230908,165100,73597965,2035,2035,2035,2035,0
|
|
20230908,165000,73597965,2035,2035,2035,2035,0
|
|
20230908,164900,73597965,2035,2035,2035,2035,0
|
|
20230908,164800,73597965,2035,2035,2035,2035,0
|
|
20230908,164700,73597965,2035,2035,2035,2035,0
|
|
20230908,164600,73597965,2035,2035,2035,2035,0
|
|
20230908,164500,73597965,2035,2035,2035,2035,0
|
|
20230908,164400,73597965,2035,2035,2035,2035,0
|
|
20230908,164300,73597965,2035,2035,2035,2035,0
|
|
20230908,164200,73597965,2035,2035,2035,2035,0
|
|
20230908,164100,73597965,2035,2035,2035,2035,0
|
|
20230908,164000,73597965,2035,2035,2035,2035,0
|
|
20230908,163900,73597965,2035,2035,2035,2035,0
|
|
20230908,163800,73597965,2035,2035,2035,2035,0
|
|
20230908,163700,73597965,2035,2035,2035,2035,0
|
|
20230908,163600,73597965,2035,2035,2035,2035,0
|
|
20230908,163500,73597965,2035,2035,2035,2035,0
|
|
20230908,163400,73597965,2035,2035,2035,2035,0
|
|
20230908,163300,73597965,2035,2035,2035,2035,0
|
|
20230908,163200,73597965,2035,2035,2035,2035,0
|
|
20230908,163100,73597965,2035,2035,2035,2035,0
|
|
20230908,163000,73597965,2035,2035,2035,2035,559
|
|
20230908,162900,73597965,2035,2035,2035,2035,0
|
|
20230908,162800,73597965,2035,2035,2035,2035,0
|
|
20230908,162700,73597965,2035,2035,2035,2035,0
|
|
20230908,162600,73597965,2035,2035,2035,2035,0
|
|
20230908,162500,73597965,2035,2035,2035,2035,0
|
|
20230908,162400,73597965,2035,2035,2035,2035,0
|
|
20230908,162300,73597965,2035,2035,2035,2035,0
|
|
20230908,162200,73597965,2035,2035,2035,2035,0
|
|
20230908,162100,73597965,2035,2035,2035,2035,0
|
|
20230908,162000,73597965,2035,2035,2035,2035,0
|
|
20230908,161900,73597965,2035,2035,2035,2035,0
|
|
20230908,161800,73597965,2035,2035,2035,2035,0
|
|
20230908,161700,73597965,2035,2035,2035,2035,0
|
|
20230908,161600,73597965,2035,2035,2035,2035,0
|
|
20230908,161500,73597965,2035,2035,2035,2035,0
|
|
20230908,161400,73597965,2035,2035,2035,2035,0
|
|
20230908,161300,73597965,2035,2035,2035,2035,0
|
|
20230908,161200,73597965,2035,2035,2035,2035,0
|
|
20230908,161100,73597965,2035,2035,2035,2035,0
|
|
20230908,161000,73597965,2035,2035,2035,2035,0
|
|
20230908,160900,73597965,2035,2035,2035,2035,0
|
|
20230908,160800,73597965,2035,2035,2035,2035,0
|
|
20230908,160700,73597965,2035,2035,2035,2035,0
|
|
20230908,160600,73597965,2035,2035,2035,2035,0
|
|
20230908,160500,73597965,2035,2035,2035,2035,0
|
|
20230908,160400,73597965,2035,2035,2035,2035,0
|
|
20230908,160300,73597965,2035,2035,2035,2035,0
|
|
20230908,160200,73597965,2035,2035,2035,2035,0
|
|
20230908,160100,73597965,2035,2035,2035,2035,0
|
|
20230908,160000,73597965,2035,2035,2035,2035,559
|
|
20230908,155900,73597965,2035,2035,2035,2035,0
|
|
20230908,155800,73597965,2035,2035,2035,2035,0
|
|
20230908,155700,73597965,2035,2035,2035,2035,0
|
|
20230908,155600,73597965,2035,2035,2035,2035,0
|
|
20230908,155500,73597965,2035,2035,2035,2035,0
|
|
20230908,155400,73597965,2035,2035,2035,2035,0
|
|
20230908,155300,73597965,2035,2035,2035,2035,0
|
|
20230908,155200,73597965,2035,2035,2035,2035,0
|
|
20230908,155100,73597965,2035,2035,2035,2035,0
|
|
20230908,155000,73597965,2035,2035,2035,2035,0
|
|
20230908,154900,73597965,2035,2035,2035,2035,0
|
|
20230908,154800,73597965,2035,2035,2035,2035,0
|
|
20230908,154700,73597965,2035,2035,2035,2035,0
|
|
20230908,154600,73597965,2035,2035,2035,2035,0
|
|
20230908,154500,73597965,2035,2035,2035,2035,0
|
|
20230908,154400,73597965,2035,2035,2035,2035,0
|
|
20230908,154300,73597965,2035,2035,2035,2035,0
|
|
20230908,154200,73597965,2035,2035,2035,2035,0
|
|
20230908,154100,73597965,2035,2035,2035,2035,0
|
|
20230908,154000,73597965,2035,2035,2035,2035,0
|
|
20230908,153900,73597965,2035,2035,2035,2035,0
|
|
20230908,153800,73597965,2035,2035,2035,2035,0
|
|
20230908,153700,73597965,2035,2035,2035,2035,0
|
|
20230908,153600,73597965,2035,2035,2035,2035,0
|
|
20230908,153500,73597965,2035,2035,2035,2035,0
|
|
20230908,153400,73597965,2035,2035,2035,2035,0
|
|
20230908,153300,73597965,2035,2035,2035,2035,0
|
|
20230908,153200,73597965,2035,2035,2035,2035,0
|
|
20230908,153100,73597965,2035,2035,2035,2035,0
|
|
20230908,153000,73597965,2035,2035,2035,2035,1118
|
|
20230908,152900,72460400,2050,2050,2050,2050,0
|
|
20230908,152800,72460400,2050,2050,2050,2050,0
|
|
20230908,152700,72460400,2050,2050,2050,2050,0
|
|
20230908,152600,72460400,2050,2050,2050,2050,0
|
|
20230908,152500,72460400,2050,2050,2050,2050,0
|
|
20230908,152400,72460400,2050,2050,2050,2050,0
|
|
20230908,152300,72460400,2050,2050,2050,2050,0
|
|
20230908,152200,72460400,2050,2050,2050,2050,0
|
|
20230908,152100,72460400,2050,2050,2050,2050,0
|
|
20230908,152000,72460400,2050,2050,2050,2050,0
|
|
20230908,151900,72460400,2050,2050,2050,2050,0
|
|
20230908,151800,72460400,2050,2050,2050,2050,1
|
|
20230908,151700,72458350,2050,2050,2050,2050,2
|
|
20230908,151600,72454250,2050,2050,2050,2050,48
|
|
20230908,151500,72355850,2050,2050,2050,2050,49
|
|
20230908,151400,72255400,2040,2040,2040,2040,0
|
|
20230908,151300,72255400,2040,2040,2040,2040,4
|
|
20230908,151200,72247240,2050,2050,2050,2050,0
|
|
20230908,151100,72247240,2050,2050,2050,2050,0
|
|
20230908,151000,72247240,2050,2050,2050,2050,0
|
|
20230908,150900,72247240,2050,2050,2050,2050,0
|
|
20230908,150800,72247240,2050,2050,2050,2050,0
|
|
20230908,150700,72247240,2050,2050,2050,2050,0
|
|
20230908,150600,72247240,2050,2050,2050,2050,0
|
|
20230908,150500,72247240,2050,2050,2050,2050,0
|
|
20230908,150400,72247240,2050,2050,2050,2050,0
|
|
20230908,150300,72247240,2050,2050,2050,2050,0
|
|
20230908,150200,72247240,2050,2050,2050,2050,1
|
|
20230908,150100,72245190,2050,2050,2050,2050,0
|
|
20230908,150000,72245190,2050,2050,2050,2050,0
|
|
20230908,145900,72245190,2050,2050,2050,2050,0
|
|
20230908,145800,72245190,2050,2050,2050,2050,0
|
|
20230908,145700,72245190,2050,2050,2050,2050,0
|
|
20230908,145600,72245190,2050,2050,2050,2050,0
|
|
20230908,145500,72245190,2050,2050,2050,2050,0
|
|
20230908,145400,72245190,2050,2050,2050,2050,0
|
|
20230908,145300,72245190,2050,2050,2050,2050,0
|
|
20230908,145200,72245190,2050,2050,2050,2050,0
|
|
20230908,145100,72245190,2050,2050,2050,2050,0
|
|
20230908,145000,72245190,2050,2050,2050,2050,0
|
|
20230908,144900,72245190,2050,2050,2050,2050,0
|
|
20230908,144800,72245190,2050,2050,2050,2050,0
|
|
20230908,144700,72245190,2050,2050,2050,2050,0
|
|
20230908,144600,72245190,2050,2050,2050,2050,0
|
|
20230908,144500,72245190,2050,2050,2050,2050,1
|
|
20230908,144400,72243140,2040,2040,2040,2040,210
|
|
20230908,144300,71814740,2055,2055,2055,2055,0
|
|
20230908,144200,71814740,2055,2040,2055,2035,235
|
|
20230908,144100,71336300,2050,2050,2050,2050,0
|
|
20230908,144000,71336300,2050,2050,2050,2050,0
|
|
20230908,143900,71336300,2050,2050,2050,2050,1500
|
|
20230908,143800,68261300,2050,2050,2050,2050,20
|
|
20230908,143700,68220300,2050,2050,2050,2050,0
|
|
20230908,143600,68220300,2050,2050,2050,2050,0
|
|
20230908,143500,68220300,2050,2050,2050,2050,0
|
|
20230908,143400,68220300,2050,2050,2050,2050,0
|
|
20230908,143300,68220300,2050,2050,2050,2050,0
|
|
20230908,143200,68220300,2050,2050,2050,2050,0
|
|
20230908,143100,68220300,2050,2050,2050,2050,3
|
|
20230908,143000,68214150,2050,2050,2050,2050,11
|
|
20230908,142900,68191600,2055,2055,2055,2055,0
|
|
20230908,142800,68191600,2055,2055,2055,2055,0
|
|
20230908,142700,68191600,2055,2055,2055,2055,0
|
|
20230908,142600,68191600,2055,2045,2055,2045,600
|
|
20230908,142500,66962245,2045,2045,2045,2045,1
|
|
20230908,142400,66960200,2045,2045,2045,2045,0
|
|
20230908,142300,66960200,2045,2045,2045,2045,19
|
|
20230908,142200,66921345,2035,2035,2035,2035,0
|
|
20230908,142100,66921345,2035,2040,2040,2035,10
|
|
20230908,142000,66900990,2045,2045,2045,2045,0
|
|
20230908,141900,66900990,2045,2045,2045,2045,1
|
|
20230908,141800,66898945,2035,2040,2040,2035,200
|
|
20230908,141700,66491860,2050,2050,2050,2050,3
|
|
20230908,141600,66485710,2035,2035,2035,2035,0
|
|
20230908,141500,66485710,2035,2035,2035,2035,0
|
|
20230908,141400,66485710,2035,2035,2035,2035,0
|
|
20230908,141300,66485710,2035,2035,2035,2035,0
|
|
20230908,141200,66485710,2035,2035,2035,2035,0
|
|
20230908,141100,66485710,2035,2035,2035,2035,0
|
|
20230908,141000,66485710,2035,2035,2035,2035,1974
|
|
20230908,140900,62468620,2035,2035,2035,2035,0
|
|
20230908,140800,62468620,2035,2035,2035,2035,213
|
|
20230908,140700,62035165,2040,2040,2040,2040,10
|
|
20230908,140600,62014765,2045,2045,2045,2045,0
|
|
20230908,140500,62014765,2045,2045,2045,2045,0
|
|
20230908,140400,62014765,2045,2045,2045,2045,0
|
|
20230908,140300,62014765,2045,2045,2045,2045,16
|
|
20230908,140200,61982045,2045,2045,2045,2045,248
|
|
20230908,140100,61474885,2045,2045,2045,2040,868
|
|
20230908,140000,59700465,2050,2050,2050,2050,1000
|
|
20230908,135900,57650465,2050,2050,2050,2050,0
|
|
20230908,135800,57650465,2050,2050,2050,2050,0
|
|
20230908,135700,57650465,2050,2050,2050,2050,0
|
|
20230908,135600,57650465,2050,2050,2050,2050,0
|
|
20230908,135500,57650465,2050,2050,2050,2050,0
|
|
20230908,135400,57650465,2050,2045,2050,2045,20
|
|
20230908,135300,57609545,2040,2040,2040,2040,0
|
|
20230908,135200,57609545,2040,2040,2040,2040,0
|
|
20230908,135100,57609545,2040,2040,2040,2040,0
|
|
20230908,135000,57609545,2040,2040,2040,2040,20
|
|
20230908,134900,57568745,2045,2050,2050,2045,14
|
|
20230908,134800,57540090,2045,2045,2045,2045,0
|
|
20230908,134700,57540090,2045,2045,2045,2045,16
|
|
20230908,134600,57507370,2050,2050,2050,2050,0
|
|
20230908,134500,57507370,2050,2050,2050,2050,0
|
|
20230908,134400,57507370,2050,2050,2050,2050,0
|
|
20230908,134300,57507370,2050,2050,2050,2050,2
|
|
20230908,134200,57503270,2050,2050,2050,2050,0
|
|
20230908,134100,57503270,2050,2050,2050,2050,0
|
|
20230908,134000,57503270,2050,2050,2050,2050,0
|
|
20230908,133900,57503270,2050,2050,2050,2050,0
|
|
20230908,133800,57503270,2050,2050,2050,2050,0
|
|
20230908,133700,57503270,2050,2050,2050,2050,0
|
|
20230908,133600,57503270,2050,2050,2050,2050,0
|
|
20230908,133500,57503270,2050,2050,2050,2050,0
|
|
20230908,133400,57503270,2050,2050,2050,2050,0
|
|
20230908,133300,57503270,2050,2050,2050,2050,0
|
|
20230908,133200,57503270,2050,2050,2050,2050,1
|
|
20230908,133100,57501220,2050,2050,2050,2050,1
|
|
20230908,133000,57499170,2050,2050,2050,2050,0
|
|
20230908,132900,57499170,2050,2050,2050,2050,0
|
|
20230908,132800,57499170,2050,2050,2050,2050,0
|
|
20230908,132700,57499170,2050,2050,2050,2050,0
|
|
20230908,132600,57499170,2050,2050,2050,2050,0
|
|
20230908,132500,57499170,2050,2050,2050,2050,0
|
|
20230908,132400,57499170,2050,2050,2050,2050,0
|
|
20230908,132300,57499170,2050,2050,2050,2050,0
|
|
20230908,132200,57499170,2050,2050,2050,2050,0
|
|
20230908,132100,57499170,2050,2045,2050,2045,2
|
|
20230908,132000,57495075,2050,2050,2050,2045,3
|
|
20230908,131900,57488930,2050,2045,2050,2045,495
|
|
20230908,131800,56476545,2050,2045,2050,2045,304
|
|
20230908,131700,55854860,2035,2045,2045,2035,5
|
|
20230908,131600,55844645,2040,2040,2040,2040,978
|
|
20230908,131500,53849525,2040,2040,2040,2040,169
|
|
20230908,131400,53504765,2045,2045,2045,2045,0
|
|
20230908,131300,53504765,2045,2045,2045,2045,0
|
|
20230908,131200,53504765,2045,2045,2045,2045,0
|
|
20230908,131100,53504765,2045,2045,2045,2045,1
|
|
20230908,131000,53502720,2045,2045,2045,2045,0
|
|
20230908,130900,53502720,2045,2045,2045,2045,0
|
|
20230908,130800,53502720,2045,2045,2045,2045,0
|
|
20230908,130700,53502720,2045,2045,2045,2045,0
|
|
20230908,130600,53502720,2045,2045,2045,2045,0
|
|
20230908,130500,53502720,2045,2045,2045,2045,0
|
|
20230908,130400,53502720,2045,2045,2045,2045,1
|
|
20230908,130300,53500675,2040,2040,2040,2040,669
|
|
20230908,130200,52135915,2035,2035,2035,2035,0
|
|
20230908,130100,52135915,2035,2035,2035,2035,0
|
|
20230908,130000,52135915,2035,2035,2035,2035,0
|
|
20230908,125900,52135915,2035,2035,2035,2035,0
|
|
20230908,125800,52135915,2035,2035,2035,2035,0
|
|
20230908,125700,52135915,2035,2035,2035,2035,60
|
|
20230908,125600,52013815,2035,2035,2035,2035,0
|
|
20230908,125500,52013815,2035,2035,2035,2035,0
|
|
20230908,125400,52013815,2035,2035,2035,2035,0
|
|
20230908,125300,52013815,2035,2035,2035,2035,0
|
|
20230908,125200,52013815,2035,2035,2035,2035,0
|
|
20230908,125100,52013815,2035,2035,2035,2035,0
|
|
20230908,125000,52013815,2035,2035,2035,2035,0
|
|
20230908,124900,52013815,2035,2035,2035,2035,0
|
|
20230908,124800,52013815,2035,2035,2035,2035,0
|
|
20230908,124700,52013815,2035,2035,2035,2035,0
|
|
20230908,124600,52013815,2035,2030,2035,2030,507
|
|
20230908,124500,50983865,2030,2030,2030,2030,870
|
|
20230908,124400,49217765,2035,2035,2035,2035,0
|
|
20230908,124300,49217765,2035,2035,2035,2035,0
|
|
20230908,124200,49217765,2035,2035,2035,2035,1
|
|
20230908,124100,49215730,2030,2030,2030,2030,50
|
|
20230908,124000,49114230,2035,2035,2035,2035,1
|
|
20230908,123900,49112195,2035,2035,2035,2035,0
|
|
20230908,123800,49112195,2035,2035,2035,2035,1
|
|
20230908,123700,49110160,2035,2035,2035,2035,0
|
|
20230908,123600,49110160,2035,2030,2035,2030,12
|
|
20230908,123500,49085795,2030,2030,2030,2030,1000
|
|
20230908,123400,47055795,2030,2030,2030,2030,428
|
|
20230908,123300,46186955,2030,2030,2030,2030,0
|
|
20230908,123200,46186955,2030,2030,2030,2030,0
|
|
20230908,123100,46186955,2030,2030,2030,2030,50
|
|
20230908,123000,46085455,2035,2035,2035,2035,0
|
|
20230908,122900,46085455,2035,2035,2035,2035,0
|
|
20230908,122800,46085455,2035,2035,2035,2035,0
|
|
20230908,122700,46085455,2035,2035,2035,2035,0
|
|
20230908,122600,46085455,2035,2035,2035,2035,0
|
|
20230908,122500,46085455,2035,2035,2035,2035,0
|
|
20230908,122400,46085455,2035,2035,2035,2035,1
|
|
20230908,122300,46083420,2030,2030,2030,2030,0
|
|
20230908,122200,46083420,2030,2030,2030,2030,0
|
|
20230908,122100,46083420,2030,2030,2030,2030,0
|
|
20230908,122000,46083420,2030,2030,2030,2030,10
|
|
20230908,121900,46063120,2040,2040,2040,2040,0
|
|
20230908,121800,46063120,2040,2040,2040,2040,1
|
|
20230908,121700,46061080,2030,2030,2030,2030,400
|
|
20230908,121600,45249080,2030,2030,2030,2030,212
|
|
20230908,121500,44818720,2040,2040,2040,2040,1
|
|
20230908,121400,44816680,2025,2025,2025,2025,0
|
|
20230908,121300,44816680,2025,2025,2025,2025,0
|
|
20230908,121200,44816680,2025,2025,2025,2025,0
|
|
20230908,121100,44816680,2025,2035,2035,2025,1257
|
|
20230908,121000,42270755,2040,2030,2040,2030,509
|
|
20230908,120900,41236720,2025,2025,2025,2025,748
|
|
20230908,120800,39722020,2025,2025,2025,2025,1
|
|
20230908,120700,39719995,2020,2020,2020,2020,0
|
|
20230908,120600,39719995,2020,2020,2020,2020,0
|
|
20230908,120500,39719995,2020,2020,2020,2020,0
|
|
20230908,120400,39719995,2020,2020,2020,2020,0
|
|
20230908,120300,39719995,2020,2020,2020,2020,0
|
|
20230908,120200,39719995,2020,2020,2020,2020,0
|
|
20230908,120100,39719995,2020,2020,2020,2020,0
|
|
20230908,120000,39719995,2020,2020,2020,2020,712
|
|
20230908,115900,38281755,2015,2015,2015,2015,200
|
|
20230908,115800,37878755,2020,2020,2020,2020,0
|
|
20230908,115700,37878755,2020,2020,2020,2020,0
|
|
20230908,115600,37878755,2020,2020,2020,2020,0
|
|
20230908,115500,37878755,2020,2020,2020,2020,0
|
|
20230908,115400,37878755,2020,2020,2020,2020,0
|
|
20230908,115300,37878755,2020,2020,2020,2020,0
|
|
20230908,115200,37878755,2020,2020,2020,2020,0
|
|
20230908,115100,37878755,2020,2020,2020,2020,0
|
|
20230908,115000,37878755,2020,2020,2020,2020,0
|
|
20230908,114900,37878755,2020,2020,2020,2020,0
|
|
20230908,114800,37878755,2020,2020,2020,2020,0
|
|
20230908,114700,37878755,2020,2020,2020,2020,1
|
|
20230908,114600,37876735,2020,2020,2020,2020,0
|
|
20230908,114500,37876735,2020,2015,2020,2015,710
|
|
20230908,114400,36444900,2015,2015,2015,2015,0
|
|
20230908,114300,36444900,2015,2015,2015,2015,0
|
|
20230908,114200,36444900,2015,2015,2015,2015,0
|
|
20230908,114100,36444900,2015,2015,2015,2015,0
|
|
20230908,114000,36444900,2015,2015,2015,2015,0
|
|
20230908,113900,36444900,2015,2015,2015,2015,0
|
|
20230908,113800,36444900,2015,2015,2015,2015,0
|
|
20230908,113700,36444900,2015,2015,2015,2015,0
|
|
20230908,113600,36444900,2015,2015,2015,2015,0
|
|
20230908,113500,36444900,2015,2015,2015,2015,0
|
|
20230908,113400,36444900,2015,2015,2015,2015,0
|
|
20230908,113300,36444900,2015,2015,2015,2015,0
|
|
20230908,113200,36444900,2015,2015,2015,2015,1
|
|
20230908,113100,36442885,2015,2015,2015,2015,0
|
|
20230908,113000,36442885,2015,2015,2015,2015,0
|
|
20230908,112900,36442885,2015,2015,2015,2015,0
|
|
20230908,112800,36442885,2015,2015,2015,2015,0
|
|
20230908,112700,36442885,2015,2015,2015,2015,0
|
|
20230908,112600,36442885,2015,2015,2015,2015,0
|
|
20230908,112500,36442885,2015,2015,2015,2015,0
|
|
20230908,112400,36442885,2015,2015,2015,2015,5
|
|
20230908,112300,36432810,2005,2005,2005,2005,20
|
|
20230908,112200,36392710,2015,2015,2015,2015,20
|
|
20230908,112100,36352410,2015,2015,2015,2015,0
|
|
20230908,112000,36352410,2015,2015,2015,2015,0
|
|
20230908,111900,36352410,2015,2015,2015,2015,0
|
|
20230908,111800,36352410,2015,2015,2015,2015,0
|
|
20230908,111700,36352410,2015,2015,2015,2015,0
|
|
20230908,111600,36352410,2015,2015,2015,2015,1
|
|
20230908,111500,36350395,2005,2010,2010,2005,200
|
|
20230908,111400,35948555,2010,2010,2010,2010,0
|
|
20230908,111300,35948555,2010,2010,2010,2010,33
|
|
20230908,111200,35882225,2015,2015,2015,2015,0
|
|
20230908,111100,35882225,2015,2015,2015,2015,0
|
|
20230908,111000,35882225,2015,2015,2015,2015,0
|
|
20230908,110900,35882225,2015,2015,2015,2015,455
|
|
20230908,110800,34965400,2015,2015,2015,2015,0
|
|
20230908,110700,34965400,2015,2015,2015,2015,39
|
|
20230908,110600,34886815,2015,2010,2015,2010,831
|
|
20230908,110500,33212810,2010,2010,2010,2010,408
|
|
20230908,110400,32392730,2015,2015,2015,2015,1
|
|
20230908,110300,32390715,2015,2015,2015,2015,18
|
|
20230908,110200,32354445,2010,2010,2010,2010,500
|
|
20230908,110100,31349445,2010,2010,2010,2010,500
|
|
20230908,110000,30344445,2015,2015,2015,2015,0
|
|
20230908,105900,30344445,2015,2015,2015,2015,0
|
|
20230908,105800,30344445,2015,2015,2015,2015,0
|
|
20230908,105700,30344445,2015,2015,2015,2015,0
|
|
20230908,105600,30344445,2015,2015,2015,2015,200
|
|
20230908,105500,29941445,2015,2015,2015,2015,1
|
|
20230908,105400,29939430,2015,2015,2015,2015,0
|
|
20230908,105300,29939430,2015,2015,2015,2015,0
|
|
20230908,105200,29939430,2015,2015,2015,2015,1
|
|
20230908,105100,29937415,2015,2015,2015,2015,201
|
|
20230908,105000,29532400,2015,2015,2015,2015,0
|
|
20230908,104900,29532400,2015,2015,2015,2015,0
|
|
20230908,104800,29532400,2015,2015,2015,2015,0
|
|
20230908,104700,29532400,2015,2015,2015,2015,0
|
|
20230908,104600,29532400,2015,2015,2015,2015,0
|
|
20230908,104500,29532400,2015,2015,2015,2015,0
|
|
20230908,104400,29532400,2015,2015,2015,2015,0
|
|
20230908,104300,29532400,2015,2015,2015,2015,0
|
|
20230908,104200,29532400,2015,2015,2015,2015,0
|
|
20230908,104100,29532400,2015,2015,2015,2015,0
|
|
20230908,104000,29532400,2015,2015,2015,2015,0
|
|
20230908,103900,29532400,2015,2015,2015,2015,0
|
|
20230908,103800,29532400,2015,2015,2015,2015,0
|
|
20230908,103700,29532400,2015,2015,2015,2015,0
|
|
20230908,103600,29532400,2015,2015,2015,2015,0
|
|
20230908,103500,29532400,2015,2015,2015,2015,0
|
|
20230908,103400,29532400,2015,2015,2015,2015,0
|
|
20230908,103300,29532400,2015,2010,2015,2010,493
|
|
20230908,103200,28541465,2010,2010,2010,2010,0
|
|
20230908,103100,28541465,2010,2010,2010,2010,0
|
|
20230908,103000,28541465,2010,2010,2010,2010,0
|
|
20230908,102900,28541465,2010,2010,2010,2010,500
|
|
20230908,102800,27536465,2015,2015,2015,2015,170
|
|
20230908,102700,27193915,2020,2020,2020,2020,0
|
|
20230908,102600,27193915,2020,2020,2020,2020,0
|
|
20230908,102500,27193915,2020,2020,2020,2020,0
|
|
20230908,102400,27193915,2020,2020,2020,2020,0
|
|
20230908,102300,27193915,2020,2020,2020,2020,0
|
|
20230908,102200,27193915,2020,2020,2020,2020,0
|
|
20230908,102100,27193915,2020,2020,2020,2020,0
|
|
20230908,102000,27193915,2020,2020,2020,2020,0
|
|
20230908,101900,27193915,2020,2020,2020,2020,0
|
|
20230908,101800,27193915,2020,2020,2020,2020,0
|
|
20230908,101700,27193915,2020,2020,2020,2020,0
|
|
20230908,101600,27193915,2020,2020,2020,2020,0
|
|
20230908,101500,27193915,2020,2020,2020,2020,0
|
|
20230908,101400,27193915,2020,2020,2020,2020,0
|
|
20230908,101300,27193915,2020,2020,2020,2020,0
|
|
20230908,101200,27193915,2020,2020,2020,2020,0
|
|
20230908,101100,27193915,2020,2020,2020,2020,0
|
|
20230908,101000,27193915,2020,2020,2020,2020,0
|
|
20230908,100900,27193915,2020,2020,2020,2020,0
|
|
20230908,100800,27193915,2020,2020,2020,2020,0
|
|
20230908,100700,27193915,2020,2020,2020,2020,0
|
|
20230908,100600,27193915,2020,2020,2020,2020,0
|
|
20230908,100500,27193915,2020,2020,2020,2020,0
|
|
20230908,100400,27193915,2020,2020,2020,2020,50
|
|
20230908,100300,27092915,2020,2020,2020,2020,0
|
|
20230908,100200,27092915,2020,2020,2020,2020,2
|
|
20230908,100100,27088875,2020,2020,2020,2020,0
|
|
20230908,100000,27088875,2020,2020,2020,2020,1
|
|
20230908,095900,27086855,2020,2020,2020,2020,1
|
|
20230908,095800,27084835,2020,2020,2020,2020,0
|
|
20230908,095700,27084835,2020,2020,2020,2020,0
|
|
20230908,095600,27084835,2020,2020,2020,2020,0
|
|
20230908,095500,27084835,2020,2020,2020,2020,0
|
|
20230908,095400,27084835,2020,2020,2020,2020,50
|
|
20230908,095300,26983835,2025,2025,2025,2025,0
|
|
20230908,095200,26983835,2025,2025,2025,2025,0
|
|
20230908,095100,26983835,2025,2025,2025,2025,0
|
|
20230908,095000,26983835,2025,2025,2025,2025,0
|
|
20230908,094900,26983835,2025,2020,2025,2020,531
|
|
20230908,094800,25911190,2020,2020,2020,2020,0
|
|
20230908,094700,25911190,2020,2020,2020,2020,0
|
|
20230908,094600,25911190,2020,2020,2020,2020,0
|
|
20230908,094500,25911190,2020,2020,2020,2020,1
|
|
20230908,094400,25909170,2005,2005,2005,2005,0
|
|
20230908,094300,25909170,2005,2005,2005,2005,0
|
|
20230908,094200,25909170,2005,2005,2005,2005,0
|
|
20230908,094100,25909170,2005,2005,2005,2005,0
|
|
20230908,094000,25909170,2005,2005,2005,2005,0
|
|
20230908,093900,25909170,2005,2005,2005,2005,0
|
|
20230908,093800,25909170,2005,2005,2005,2005,0
|
|
20230908,093700,25909170,2005,2005,2005,2005,150
|
|
20230908,093600,25608420,2000,2000,2000,2000,0
|
|
20230908,093500,25608420,2000,2000,2000,2000,0
|
|
20230908,093400,25608420,2000,2010,2010,2000,2289
|
|
20230908,093300,21027325,2020,2020,2020,2020,20
|
|
20230908,093200,20986925,2020,2020,2020,2020,0
|
|
20230908,093100,20986925,2020,2020,2020,2020,1
|
|
20230908,093000,20984905,2020,2015,2020,2010,1400
|
|
20230908,092900,18163335,2025,2025,2025,2025,0
|
|
20230908,092800,18163335,2025,2025,2025,2025,0
|
|
20230908,092700,18163335,2025,2025,2025,2025,0
|
|
20230908,092600,18163335,2025,2025,2025,2025,0
|
|
20230908,092500,18163335,2025,2025,2025,2025,0
|
|
20230908,092400,18163335,2025,2025,2025,2025,0
|
|
20230908,092300,18163335,2025,2025,2025,2025,0
|
|
20230908,092200,18163335,2025,2025,2025,2025,0
|
|
20230908,092100,18163335,2025,2025,2025,2025,0
|
|
20230908,092000,18163335,2025,2025,2025,2025,0
|
|
20230908,091900,18163335,2025,2025,2025,2025,0
|
|
20230908,091800,18163335,2025,2015,2025,2015,230
|
|
20230908,091700,17699835,2010,2010,2010,2010,0
|
|
20230908,091600,17699835,2010,2010,2010,2010,0
|
|
20230908,091500,17699835,2010,2010,2010,2010,0
|
|
20230908,091400,17699835,2010,2010,2010,2010,0
|
|
20230908,091300,17699835,2010,2010,2010,2010,30
|
|
20230908,091200,17639535,2010,2010,2010,2010,0
|
|
20230908,091100,17639535,2010,2010,2010,2010,90
|
|
20230908,091000,17458635,2005,2005,2005,2005,402
|
|
20230908,090900,16652625,2000,2000,2000,2000,0
|
|
20230908,090800,16652625,2000,2000,2000,2000,0
|
|
20230908,090700,16652625,2000,2000,2000,2000,0
|
|
20230908,090600,16652625,2000,2000,2000,2000,0
|
|
20230908,090500,16652625,2000,2010,2010,2000,7711
|
|
20230908,090400,1183760,2010,2015,2015,2010,175
|
|
20230908,090300,831785,2010,2015,2015,2010,261
|
|
20230908,090200,306670,2020,2020,2020,2020,0
|
|
20230908,090100,306670,2020,2020,2020,2020,76
|
|
20230908,090000,153150,2020,2015,2020,2015,76
|